CACC: Credit Acceptance Corporation

As of Friday, November 25th, 2022

$ 477.99

-2.08 -0.43%

Open: 475.93
High: 483.56
Low: 475.93
Volume: 44,804
Previous Close on Wednesday, November 23rd, 2022

$ 480.07

+5.34 +1.12%

Open: 474.52
High: 484.23
Low: 464.95
Volume: 42,422

Historical Data

Date Open High Low Close Volume Chg %Chg
2022-11-25 475.93 483.56 475.93 477.99 44,804 -2.08 -0.43
2022-11-23 474.52 484.23 464.95 480.07 42,422 +5.34 +1.12
2022-11-22 475.69 483.14 471.76 474.73 68,302 +0.51 +0.11
2022-11-21 467.32 478.92 463.52 474.22 80,491 +0.41 +0.09
2022-11-18 484.63 487.74 467.54 473.81 77,053 -1.85 -0.39
2022-11-17 462.84 478.66 461.90 475.66 69,871 -5.80 -1.20
2022-11-16 489.44 491.00 476.48 481.46 106,392 -14.29 -2.88
2022-11-15 510.60 519.00 491.48 495.75 150,582 -7.31 -1.45
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 487.74
On 2022-11-18		 463.52
On 2022-11-21		 2.33 0.49 487.74
On 2022-11-18		 463.52
On 2022-11-21		 -4.97 476.16
10D 532.25
On 2022-11-11		 461.90
On 2022-11-17		 -12.11 -2.47 532.25
On 2022-11-11		 461.90
On 2022-11-17		 -13.22 485.85
20D 532.25
On 2022-11-11		 423.31
On 2022-11-02		 22.20 4.87 532.25
On 2022-11-11		 461.90
On 2022-11-17		 -13.22 470.92
WTD 484.23
On 2022-11-23		 463.52
On 2022-11-21		 4.18 0.88 484.23
On 2022-11-23		 475.93
On 2022-11-25		 -1.71 476.75
MTD 532.25
On 2022-11-11		 423.31
On 2022-11-02		 12.37 2.66 532.25
On 2022-11-11		 461.90
On 2022-11-17		 -13.22 471.19
As of Friday, November 25th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

88.14 +0.27 +0.31 1,894,063
KO

The Coca-Cola Company

62.69 +0.06 +0.10 5,165,463
PFE

Pfizer Inc.

49.21 +0.36 +0.74 6,759,966
VZ

Verizon Communications Inc.

39.02 +0.10 +0.26 7,724,327
VIX

CBOE Volatility Index

20.50 +0.03 +0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,347.03 +152.97 +0.45 131,933,013
DJTA

Dow Jones Transportation Average

14,442.58 +62.16 +0.43 33,720,150
SPX

S&P 500 Index

4,026.12 -1.14 -0.03
OEX

S&P 100 Index

1,800.18 -2.69 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index